Husqvarna AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	80.000	81.100	79.700	81.000	75.091	10,809
2023-11-30	79.900	81.700	79.900	81.000	75.091	11,015
2023-11-29	78.000	80.200	78.000	80.000	74.163	4,450
2023-11-28	78.200	78.700	77.800	77.900	72.217	6,764
2023-11-27	77.800	79.100	77.800	78.200	72.495	8,859
2023-11-24	77.000	77.800	76.800	77.700	72.031	3,476
2023-11-23	76.700	77.900	76.700	77.000	71.382	3,774
2023-11-22	76.800	77.100	75.000	77.100	71.475	5,512
2023-11-21	78.000	79.500	76.600	76.800	71.197	8,531
2023-11-20	81.900	81.900	78.200	79.300	73.515	10,399
2023-11-17	76.700	79.300	76.700	78.300	72.588	2,775
2023-11-16	78.000	78.700	76.500	76.500	70.919	4,278
2023-11-15	76.800	79.200	76.800	78.700	72.958	11,212
2023-11-14	73.200	76.800	73.200	76.500	70.919	11,500
2023-11-13	74.400	74.700	73.400	73.700	68.323	6,037
2023-11-10	75.800	75.800	73.800	74.000	68.601	13,104
2023-11-09	74.400	76.300	73.500	75.900	70.363	18,277
2023-11-08	75.500	75.500	73.800	74.400	68.972	3,720
2023-11-07	76.700	77.000	75.600	75.700	70.177	6,939
2023-11-06	76.000	77.000	75.600	76.700	71.104	3,223
2023-11-03	74.100	75.800	74.100	75.700	70.177	3,350
2023-11-02	72.000	75.600	72.000	74.100	68.694	16,720
2023-11-01	72.000	72.200	70.500	71.700	66.469	3,672
2023-10-31	72.200	72.400	71.400	72.000	66.747	5,138
2023-10-30	70.700	72.200	70.700	71.300	66.098	3,192
2023-10-27	72.700	72.700	70.200	70.600	65.449	4,774
2023-10-26	71.200	72.600	70.600	72.100	66.840	8,800
2023-10-25	71.400	71.800	70.600	71.300	66.098	4,149
2023-10-24	69.600	71.500	69.200	71.200	66.006	10,676
2023-10-23	73.000	73.000	67.800	69.400	64.337	27,937
2023-10-20	77.500	77.500	70.000	73.200	67.860	33,411
2023-10-19	78.800	79.400	77.600	79.400	73.607	10,759
2023-10-18	80.100	80.100	78.300	78.800	73.051	8,333
2023-10-17	80.700	81.600	79.700	80.200	74.349	1,728
2023-10-16	79.800	82.000	79.200	81.600	75.647	4,718
2023-10-13	81.000	81.000	79.800	79.800	73.978	5,115
2023-10-12	82.600	83.500	80.900	81.000	75.091	14,162
2023-10-11	81.600	83.100	81.600	82.300	76.296	10,593
2023-10-10	78.700	81.400	78.700	81.000	75.091	6,033
2023-10-09	79.100	79.400	78.200	78.600	72.866	3,108
2023-10-06	80.800	80.800	78.400	79.000	73.236	37,749
2023-10-05	81.700	81.700	80.200	80.800	74.905	15,425
2023-10-04	82.000	82.400	81.100	81.300	73.515	5,202
2023-10-03	83.200	83.200	81.700	82.000	74.148	7,063
2023-10-02	83.900	84.900	82.800	83.200	75.233	7,295
2023-09-29	83.500	84.500	83.500	83.900	75.866	4,053
2023-09-28	82.600	83.400	82.300	83.400	75.413	4,137
2023-09-27	82.000	83.600	81.900	82.600	74.690	8,374
2023-09-26	81.700	82.600	80.300	82.000	74.148	4,451
2023-09-25	82.200	82.200	80.800	81.700	73.876	6,577
2023-09-22	82.600	82.800	81.700	82.200	74.328	4,432
2023-09-21	84.300	84.300	82.100	82.600	74.690	7,071
2023-09-20	85.500	85.500	82.600	84.100	76.046	13,000
2023-09-19	86.500	86.700	85.600	85.600	77.403	3,468
2023-09-18	85.300	86.500	85.300	85.900	77.674	9,039
2023-09-15	86.100	86.300	85.200	85.200	77.041	7,068
2023-09-14	83.700	86.200	83.400	86.100	77.855	6,158
2023-09-13	84.000	84.700	83.100	83.100	75.142	7,098
2023-09-12	84.400	85.600	84.400	85.000	76.860	2,896
2023-09-11	85.700	86.200	85.200	85.600	77.403	4,291

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.5000 SEK
2025-10-30	0.5000 SEK
2025-04-30	0.5000 SEK
2024-10-21	2.0000 SEK
2024-04-19	1.0000 SEK
2023-10-05	2.0000 SEK
2023-04-05	1.0000 SEK
2022-10-10	2.0000 SEK
2022-10-07	19.2879 SEK
2022-04-08	1.0000 SEK
2022-04-07	9.6440 SEK
2021-10-15	1.6000 SEK
2021-04-15	0.8000 SEK
2020-10-26	2.2500 SEK
2020-10-05	1.5000 SEK
2020-04-03	0.7500 SEK
2019-10-10	1.5000 SEK
2019-04-10	0.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.